Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.40 -65.67 (-4.90%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00032000 | 2024-04-23 9:48AM EDT | 32.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UAL240503C00033000 | 2024-04-24 10:39AM EDT | 33.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UAL240503C00035000 | 2024-04-24 10:57AM EDT | 35.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UAL240503C00036000 | 2024-04-24 1:31PM EDT | 36.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| UAL240503C00036500 | 2024-04-24 1:31PM EDT | 36.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240503C00037000 | 2024-04-24 1:51PM EDT | 37.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| UAL240503C00037500 | 2024-04-22 2:54PM EDT | 37.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UAL240503C00038000 | 2024-04-25 2:40PM EDT | 38.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 53 | 63 | 0.00% |
| UAL240503C00038500 | 2024-04-23 3:38PM EDT | 38.50 | 16.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240503C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| UAL240503C00039500 | 2024-04-25 3:40PM EDT | 39.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UAL240503C00040000 | 2024-04-25 3:40PM EDT | 40.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 19 | 140 | 0.00% |
| UAL240503C00040500 | 2024-04-25 3:40PM EDT | 40.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| UAL240503C00041000 | 2024-04-26 10:11AM EDT | 41.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| UAL240503C00041500 | 2024-04-26 10:11AM EDT | 41.50 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| UAL240503C00042000 | 2024-04-29 10:18AM EDT | 42.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 44 | 40 | 0.00% |
| UAL240503C00042500 | 2024-04-25 11:01AM EDT | 42.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| UAL240503C00043000 | 2024-04-29 2:49PM EDT | 43.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| UAL240503C00043500 | 2024-04-29 2:49PM EDT | 43.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| UAL240503C00044000 | 2024-04-29 2:42PM EDT | 44.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| UAL240503C00044500 | 2024-04-29 2:42PM EDT | 44.50 | 8.11 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| UAL240503C00045000 | 2024-04-29 12:53PM EDT | 45.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 588 | 0.00% |
| UAL240503C00045500 | 2024-04-29 9:37AM EDT | 45.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| UAL240503C00046000 | 2024-04-29 12:23PM EDT | 46.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 19 | 942 | 0.00% |
| UAL240503C00046500 | 2024-04-29 3:51PM EDT | 46.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| UAL240503C00047000 | 2024-04-29 10:26AM EDT | 47.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,260 | 0.00% |
| UAL240503C00047500 | 2024-04-29 3:58PM EDT | 47.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| UAL240503C00048000 | 2024-04-29 1:35PM EDT | 48.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 286 | 0.00% |
| UAL240503C00048500 | 2024-04-29 3:29PM EDT | 48.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| UAL240503C00049000 | 2024-04-29 3:47PM EDT | 49.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 276 | 0.00% |
| UAL240503C00049500 | 2024-04-26 11:39AM EDT | 49.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 82 | 85 | 0.00% |
| UAL240503C00050000 | 2024-04-29 3:51PM EDT | 50.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 27 | 498 | 0.00% |
| UAL240503C00051000 | 2024-04-29 2:30PM EDT | 51.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 24 | 258 | 0.00% |
| UAL240503C00052000 | 2024-04-29 3:59PM EDT | 52.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,112 | 2,097 | 0.00% |
| UAL240503C00053000 | 2024-04-29 3:57PM EDT | 53.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 779 | 2,640 | 0.39% |
| UAL240503C00054000 | 2024-04-29 3:58PM EDT | 54.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 655 | 1,353 | 6.25% |
| UAL240503C00055000 | 2024-04-29 3:58PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 744 | 2,187 | 12.50% |
| UAL240503C00056000 | 2024-04-29 3:52PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 274 | 585 | 12.50% |
| UAL240503C00057000 | 2024-04-29 12:56PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 354 | 12.50% |
| UAL240503C00058000 | 2024-04-29 10:28AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 25.00% |
| UAL240503C00059000 | 2024-04-26 3:43PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 113 | 25.00% |
| UAL240503C00060000 | 2024-04-29 3:57PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 803 | 25.00% |
| UAL240503C00061000 | 2024-04-29 10:28AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| UAL240503C00062000 | 2024-04-23 3:39PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 107 | 25.00% |
| UAL240503C00065000 | 2024-04-23 1:19PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00025000 | 2024-04-22 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| UAL240503P00030000 | 2024-04-05 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UAL240503P00032000 | 2024-04-15 3:58PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| UAL240503P00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UAL240503P00034000 | 2024-04-17 1:38PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 50.00% |
| UAL240503P00035000 | 2024-04-24 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 50.00% |
| UAL240503P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| UAL240503P00036500 | 2024-04-17 11:26AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| UAL240503P00037000 | 2024-04-25 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| UAL240503P00037500 | 2024-04-17 10:19AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| UAL240503P00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 199 | 50.00% |
| UAL240503P00038500 | 2024-04-23 3:38PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| UAL240503P00039000 | 2024-04-24 1:45PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| UAL240503P00039500 | 2024-04-23 3:50PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 50.00% |
| UAL240503P00040000 | 2024-04-23 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 476 | 50.00% |
| UAL240503P00040500 | 2024-04-24 10:40AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| UAL240503P00041000 | 2024-04-26 11:05AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 50.00% |
| UAL240503P00041500 | 2024-04-26 10:11AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| UAL240503P00042000 | 2024-04-29 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 403 | 50.00% |
| UAL240503P00042500 | 2024-04-26 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 886 | 50.00% |
| UAL240503P00043000 | 2024-04-26 3:47PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,076 | 50.00% |
| UAL240503P00043500 | 2024-04-29 2:49PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 50.00% |
| UAL240503P00044000 | 2024-04-29 2:49PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 50.00% |
| UAL240503P00044500 | 2024-04-29 2:42PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,627 | 50.00% |
| UAL240503P00045000 | 2024-04-29 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 1,360 | 50.00% |
| UAL240503P00045500 | 2024-04-29 9:37AM EDT | 45.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| UAL240503P00046000 | 2024-04-29 1:05PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 617 | 25.00% |
| UAL240503P00046500 | 2024-04-29 12:23PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
| UAL240503P00047000 | 2024-04-29 2:46PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 213 | 490 | 25.00% |
| UAL240503P00047500 | 2024-04-29 11:30AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 592 | 25.00% |
| UAL240503P00048000 | 2024-04-29 3:58PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 1,304 | 25.00% |
| UAL240503P00048500 | 2024-04-29 3:45PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 82 | 25.00% |
| UAL240503P00049000 | 2024-04-29 3:47PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 748 | 25.00% |
| UAL240503P00049500 | 2024-04-29 3:56PM EDT | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 274 | 12.50% |
| UAL240503P00050000 | 2024-04-29 3:39PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 720 | 2,060 | 12.50% |
| UAL240503P00051000 | 2024-04-29 3:59PM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,333 | 3,162 | 12.50% |
| UAL240503P00052000 | 2024-04-29 3:57PM EDT | 52.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 760 | 1,934 | 6.25% |
| UAL240503P00053000 | 2024-04-29 3:58PM EDT | 53.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 273 | 1,819 | 0.00% |
| UAL240503P00054000 | 2024-04-29 3:47PM EDT | 54.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 179 | 775 | 0.00% |
| UAL240503P00055000 | 2024-04-29 1:00PM EDT | 55.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 641 | 0.00% |
| UAL240503P00056000 | 2024-04-29 3:59PM EDT | 56.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 36 | 56 | 0.00% |
| UAL240503P00057000 | 2024-04-26 2:57PM EDT | 57.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| UAL240503P00058000 | 2024-04-29 10:29AM EDT | 58.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240503P00059000 | 2024-04-29 2:42PM EDT | 59.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240503P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UAL240503P00061000 | 2024-04-25 11:22AM EDT | 61.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240503P00063000 | 2024-04-25 11:22AM EDT | 63.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240503P00070000 | 2024-04-25 3:17PM EDT | 70.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UAL240503P00075000 | 2024-04-29 11:06AM EDT | 75.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.